Mutares SE & Co KGaA Historical Data - MUX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Mutares SE & Co KGaA (MUX)
Mutares SE & Co KGaA (MUX) Historical

Mutares SE & Co KGaA (MUX)

26.05

-0.70

(-2.62%)

Closed 07 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736198820	25.95	-1	-3.71	27.05	27.75	25.3	85183
1735939620	26.95	0.1	0.37	27.05	27.35	25.7	31184
1735853220	26.85	2.6	10.72	24	27.2	24	59333
1735594020	24.25	0.15	0.62	24.4	24.4	24.05	6018
1735334820	24.1	0.15	0.63	24.2	24.45	24.1	20776
1734989220	23.95	-0.15	-0.62	23.85	24.3	23.35	17462
1734730020	24.1	-0.5	-2.03	24.6	24.6	23.25	20380
1734643620	24.6	0.85	3.58	23.35	25.05	22.9	26948
1734557220	23.75	0.4	1.71	23.4	24.8	23.3	17761
1734470820	23.35	-0.8	-3.31	24.15	24.15	23.1	18846
1734384420	24.15	-0.4	-1.63	24.35	24.6	23.8	19267
1734125220	24.55	-0.45	-1.80	25.1	25.2	24.5	11961
1734038820	25	0.2	0.81	25	25.3	24.55	24978
1733952420	24.8	0.3	1.22	24.35	25.1	24.35	37274
1733866020	24.5	0.2	0.82	24.35	24.8	24	18291
1733779620	24.3	0.1	0.41	24.25	24.7	23.95	18566
1733520420	24.2	0.3	1.26	23.85	24.55	23.8	19583
1733434020	23.9	0.55	2.36	23.05	24.3	23.05	17242
1733347620	23.35	-0.7	-2.91	24.1	24.15	21.6	88282
1733261220	24.05	-0.7	-2.83	24.75	25.2	23.85	16906
1733174820	24.75	-0.1	-0.40	24.85	25.4	24.25	40297
1732915620	24.85	1.2	5.07	23.55	24.9	23.55	49707
1732829220	23.65	0.55	2.38	23.15	23.85	23.05	20483
1732742820	23.1	0.2	0.87	22.9	23.15	22.45	13825
1732656420	22.9	0.5	2.23	22.65	23.25	22.35	28753
1732570020	22.4	-0.8	-3.45	22.9	23.2	22.3	23129
1732310820	23.2	0.65	2.88	22.4	23.2	22.05	17559
1732224420	22.55	-0.5	-2.17	23	23.15	22.05	18224
1732138020	23.05	0.4	1.77	22.6	23.35	22.6	26948
1732051620	22.65	0.95	4.38	22	22.95	21.85	32502
1731965220	21.7	0.1	0.46	21.35	22.3	21.35	26660
1731705960	21.6	0	0.00	21.55	22.1	21.35	19656
1731619560	21.6	-0.1	-0.46	21.65	22	21.149999	42788
1731533160	21.7	-0.75	-3.34	22.35	22.7	20.95	43121
1731446820	22.45	-0.85	-3.65	23.05	23.35	22.1	44183
1731360420	23.3	0	0.00	23.4	23.65	22.6	47066
1731101220	23.3	-0.9	-3.72	24.2	24.2	22.55	53323
1731014760	24.2	0.7	2.98	23.55	24.35	23.55	14773
1730928360	23.5	-0.4	-1.67	23.95	24.8	23.25	36346
1730841960	23.9	0.05	0.21	23.95	24.4	23.8	18108
1730755560	23.85	-0.75	-3.05	24.7	24.75	23.85	22056
1730496360	24.6	0.15	0.61	24.55	24.95	24.35	16199
1730409960	24.45	0.45	1.88	23.95	24.75	23.65	16459
1730323560	24	0	0.00	23.95	24.55	23.6	27794
1730237160	24	-0.8	-3.23	24.9	24.9	23.85	29652
1730150760	24.8	0.3	1.22	24.6	25.1	24.45	28287
1729888020	24.5	-0.5	-2.00	25.25	25.25	24.3	25251
1729801560	25	0.05	0.20	24.8	25.35	24.8	17794
1729715160	24.95	-0.85	-3.29	25.95	26	24.65	39280
1729628760	25.8	0.85	3.41	24.8	25.95	24.65	33815
1729542360	24.95	0.05	0.20	24.75	25.8	24.4	50853
1729283160	24.9	1	4.18	23.75	25.1	23.7	59748
1729196760	23.9	0.25	1.06	23.6	24.05	23.45	38689
1729110360	23.65	-0.3	-1.25	23.6	23.95	23.25	19083
1729023960	23.95	0.15	0.63	23.7	24.75	23.3	42741
1728937620	23.8	-0.75	-3.05	24.5	24.55	23.3	35186
1728678360	24.55	-0.45	-1.80	25	25.2	24.15	44105
1728591960	25	1.3	5.49	23.65	25	23.6	34183
1728505560	23.7	-0.1	-0.42	23.7	23.8	23.35	34660
1728419160	23.8	-1.3	-5.18	25.05	25.05	22.8	93587
1728332760	25.1	0.15	0.60	25	25.45	24.55	56743

Mutares SE & Co KGaA

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions